ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-11-21 2956 top30,price

Browse Source
This commit is contained in:
ened
2024-11-21 18:12:33 +09:00
parent b9ff94fcbc
commit deb87ee8e5
2956 changed files with 31878 additions and 2713 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
035000/price/prices-20241101.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20241121,160419,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,6410,0,3,0.00,62678720,9771,224.47,6400,6430,6400,8330,4490,6410,6414.77,33.41,0,-61,6450,6430,6400,6380,6350,6435,6385,176,1920,1000,4740,10,1,16567409,1062,6.55,0.56,12,0.06,978.00,11459.00,6600,20240524,-2.88,5870,20240117,9.20,6600,-2.88,20240524,5870,9.20,20240117,6600,-2.88,20240524,5870,9.20,20240117,0.14,N,035000,1000,175 억,,5534374,N,N,2,N,00,N
20241121,150428,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,6420,10,2,0.16,55179110,8601,197.59,6400,6430,6400,8330,4490,6410,6415.43,33.41,0,-148,6450,6430,6400,6380,6350,6435,6385,176,1920,1000,4740,10,1,16567409,1064,6.56,0.56,12,0.05,978.00,11459.00,6600,20240524,-2.73,5870,20240117,9.37,6600,-2.73,20240524,5870,9.37,20240117,6600,-2.73,20240524,5870,9.37,20240117,0.14,N,035000,1000,175 억,,5534374,N,N,2,N,00,N
20241121,140427,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,6410,0,3,0.00,54081660,8430,193.66,6400,6430,6400,8330,4490,6410,6415.38,33.41,0,-161,6450,6430,6400,6380,6350,6435,6385,176,1920,1000,4740,10,1,16567409,1062,6.55,0.56,12,0.05,978.00,11459.00,6600,20240524,-2.88,5870,20240117,9.20,6600,-2.88,20240524,5870,9.20,20240117,6600,-2.88,20240524,5870,9.20,20240117,0.14,N,035000,1000,175 억,,5534374,N,N,2,N,00,N
20241121,130423,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,6420,10,2,0.16,36617140,5709,131.15,6400,6430,6400,8330,4490,6410,6413.93,33.41,0,-152,6450,6430,6400,6380,6350,6435,6385,176,1920,1000,4740,10,1,16567409,1064,6.56,0.56,12,0.03,978.00,11459.00,6600,20240524,-2.73,5870,20240117,9.37,6600,-2.73,20240524,5870,9.37,20240117,6600,-2.73,20240524,5870,9.37,20240117,0.14,N,035000,1000,175 억,,5534374,N,N,2,N,00,N
20241121,120423,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,6410,0,3,0.00,33422530,5211,119.71,6400,6430,6400,8330,4490,6410,6413.84,33.41,0,-136,6450,6430,6400,6380,6350,6435,6385,176,1920,1000,4740,10,1,16567409,1062,6.55,0.56,12,0.03,978.00,11459.00,6600,20240524,-2.88,5870,20240117,9.20,6600,-2.88,20240524,5870,9.20,20240117,6600,-2.88,20240524,5870,9.20,20240117,0.14,N,035000,1000,175 억,,5534374,N,N,2,N,00,N
20241121,110422,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,6420,10,2,0.16,31627620,4931,113.28,6400,6430,6400,8330,4490,6410,6414.04,33.41,0,-129,6450,6430,6400,6380,6350,6435,6385,176,1920,1000,4740,10,1,16567409,1064,6.56,0.56,12,0.03,978.00,11459.00,6600,20240524,-2.73,5870,20240117,9.37,6600,-2.73,20240524,5870,9.37,20240117,6600,-2.73,20240524,5870,9.37,20240117,0.14,N,035000,1000,175 억,,5534374,N,N,2,N,00,N
20241121,100426,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,6420,10,2,0.16,18001790,2806,64.46,6400,6430,6400,8330,4490,6410,6415.46,33.41,0,-142,6450,6430,6400,6380,6350,6435,6385,176,1920,1000,4740,10,1,16567409,1064,6.56,0.56,12,0.02,978.00,11459.00,6600,20240524,-2.73,5870,20240117,9.37,6600,-2.73,20240524,5870,9.37,20240117,6600,-2.73,20240524,5870,9.37,20240117,0.14,N,035000,1000,175 억,,5534374,N,N,2,N,00,N
20241121,090424,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,6410,0,3,0.00,0,0,0.00,0,0,0,8330,4490,6410,0.00,33.41,0,0,6450,6430,6400,6380,6350,6435,6385,176,1920,1000,4740,10,1,16567409,1062,6.55,0.56,12,0.00,978.00,11459.00,6600,20240524,-2.88,5870,20240117,9.20,6600,-2.88,20240524,5870,9.20,20240117,6600,-2.88,20240524,5870,9.20,20240117,0.14,N,035000,1000,175 억,,5534374,N,N,2,N,00,N
20241120,160421,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,6410,0,3,0.00,27883550,4353,31.52,6410,6420,6370,8330,4490,6410,6405.59,33.41,0,-1386,6483,6446,6403,6366,6323,6465,6385,176,1920,1000,4740,10,1,16567409,1062,6.55,0.56,12,0.03,978.00,11459.00,6600,20240524,-2.88,5870,20240117,9.20,6600,-2.88,20240524,5870,9.20,20240117,6600,-2.88,20240524,5870,9.20,20240117,0.15,N,035000,1000,175 억,,5534500,N,N,2,N,00,N
20241120,150428,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,6390,-20,5,-0.31,26391340,4120,29.83,6410,6420,6370,8330,4490,6410,6405.67,33.41,0,-1360,6483,6446,6403,6366,6323,6465,6385,176,1920,1000,4740,10,1,16567409,1059,6.53,0.56,12,0.02,978.00,11459.00,6600,20240524,-3.18,5870,20240117,8.86,6600,-3.18,20240524,5870,8.86,20240117,6600,-3.18,20240524,5870,8.86,20240117,0.15,N,035000,1000,175 억,,5534500,N,N,0,N,00,N
20241120,140428,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,6400,-10,5,-0.16,23998160,3746,27.12,6410,6420,6370,8330,4490,6410,6406.34,33.41,0,-1212,6483,6446,6403,6366,6323,6465,6385,176,1920,1000,4740,10,1,16567409,1060,6.54,0.56,12,0.02,978.00,11459.00,6600,20240524,-3.03,5870,20240117,9.03,6600,-3.03,20240524,5870,9.03,20240117,6600,-3.03,20240524,5870,9.03,20240117,0.15,N,035000,1000,175 억,,5534500,N,N,0,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20241121 160419 57 100.00 KOSPI 서비스업 N N N N N 6410 0 3 0.00 62678720 9771 224.47 6400 6430 6400 8330 4490 6410 6414.77 33.41 0 -61 6450 6430 6400 6380 6350 6435 6385 176 1920 1000 4740 10 1 16567409 1062 6.55 0.56 12 0.06 978.00 11459.00 6600 20240524 -2.88 5870 20240117 9.20 6600 -2.88 20240524 5870 9.20 20240117 6600 -2.88 20240524 5870 9.20 20240117 0.14 N 035000 1000 175 억 5534374 N N 2 N 00 N
3 20241121 150428 57 100.00 KOSPI 서비스업 N N N N N 6420 10 2 0.16 55179110 8601 197.59 6400 6430 6400 8330 4490 6410 6415.43 33.41 0 -148 6450 6430 6400 6380 6350 6435 6385 176 1920 1000 4740 10 1 16567409 1064 6.56 0.56 12 0.05 978.00 11459.00 6600 20240524 -2.73 5870 20240117 9.37 6600 -2.73 20240524 5870 9.37 20240117 6600 -2.73 20240524 5870 9.37 20240117 0.14 N 035000 1000 175 억 5534374 N N 2 N 00 N
4 20241121 140427 57 100.00 KOSPI 서비스업 N N N N N 6410 0 3 0.00 54081660 8430 193.66 6400 6430 6400 8330 4490 6410 6415.38 33.41 0 -161 6450 6430 6400 6380 6350 6435 6385 176 1920 1000 4740 10 1 16567409 1062 6.55 0.56 12 0.05 978.00 11459.00 6600 20240524 -2.88 5870 20240117 9.20 6600 -2.88 20240524 5870 9.20 20240117 6600 -2.88 20240524 5870 9.20 20240117 0.14 N 035000 1000 175 억 5534374 N N 2 N 00 N
5 20241121 130423 57 100.00 KOSPI 서비스업 N N N N N 6420 10 2 0.16 36617140 5709 131.15 6400 6430 6400 8330 4490 6410 6413.93 33.41 0 -152 6450 6430 6400 6380 6350 6435 6385 176 1920 1000 4740 10 1 16567409 1064 6.56 0.56 12 0.03 978.00 11459.00 6600 20240524 -2.73 5870 20240117 9.37 6600 -2.73 20240524 5870 9.37 20240117 6600 -2.73 20240524 5870 9.37 20240117 0.14 N 035000 1000 175 억 5534374 N N 2 N 00 N
6 20241121 120423 57 100.00 KOSPI 서비스업 N N N N N 6410 0 3 0.00 33422530 5211 119.71 6400 6430 6400 8330 4490 6410 6413.84 33.41 0 -136 6450 6430 6400 6380 6350 6435 6385 176 1920 1000 4740 10 1 16567409 1062 6.55 0.56 12 0.03 978.00 11459.00 6600 20240524 -2.88 5870 20240117 9.20 6600 -2.88 20240524 5870 9.20 20240117 6600 -2.88 20240524 5870 9.20 20240117 0.14 N 035000 1000 175 억 5534374 N N 2 N 00 N
7 20241121 110422 57 100.00 KOSPI 서비스업 N N N N N 6420 10 2 0.16 31627620 4931 113.28 6400 6430 6400 8330 4490 6410 6414.04 33.41 0 -129 6450 6430 6400 6380 6350 6435 6385 176 1920 1000 4740 10 1 16567409 1064 6.56 0.56 12 0.03 978.00 11459.00 6600 20240524 -2.73 5870 20240117 9.37 6600 -2.73 20240524 5870 9.37 20240117 6600 -2.73 20240524 5870 9.37 20240117 0.14 N 035000 1000 175 억 5534374 N N 2 N 00 N
8 20241121 100426 57 100.00 KOSPI 서비스업 N N N N N 6420 10 2 0.16 18001790 2806 64.46 6400 6430 6400 8330 4490 6410 6415.46 33.41 0 -142 6450 6430 6400 6380 6350 6435 6385 176 1920 1000 4740 10 1 16567409 1064 6.56 0.56 12 0.02 978.00 11459.00 6600 20240524 -2.73 5870 20240117 9.37 6600 -2.73 20240524 5870 9.37 20240117 6600 -2.73 20240524 5870 9.37 20240117 0.14 N 035000 1000 175 억 5534374 N N 2 N 00 N
9 20241121 090424 57 100.00 KOSPI 서비스업 N N N N N 6410 0 3 0.00 0 0 0.00 0 0 0 8330 4490 6410 0.00 33.41 0 0 6450 6430 6400 6380 6350 6435 6385 176 1920 1000 4740 10 1 16567409 1062 6.55 0.56 12 0.00 978.00 11459.00 6600 20240524 -2.88 5870 20240117 9.20 6600 -2.88 20240524 5870 9.20 20240117 6600 -2.88 20240524 5870 9.20 20240117 0.14 N 035000 1000 175 억 5534374 N N 2 N 00 N
10 20241120 160421 57 100.00 KOSPI 서비스업 N N N N N 6410 0 3 0.00 27883550 4353 31.52 6410 6420 6370 8330 4490 6410 6405.59 33.41 0 -1386 6483 6446 6403 6366 6323 6465 6385 176 1920 1000 4740 10 1 16567409 1062 6.55 0.56 12 0.03 978.00 11459.00 6600 20240524 -2.88 5870 20240117 9.20 6600 -2.88 20240524 5870 9.20 20240117 6600 -2.88 20240524 5870 9.20 20240117 0.15 N 035000 1000 175 억 5534500 N N 2 N 00 N
11 20241120 150428 57 100.00 KOSPI 서비스업 N N N N N 6390 -20 5 -0.31 26391340 4120 29.83 6410 6420 6370 8330 4490 6410 6405.67 33.41 0 -1360 6483 6446 6403 6366 6323 6465 6385 176 1920 1000 4740 10 1 16567409 1059 6.53 0.56 12 0.02 978.00 11459.00 6600 20240524 -3.18 5870 20240117 8.86 6600 -3.18 20240524 5870 8.86 20240117 6600 -3.18 20240524 5870 8.86 20240117 0.15 N 035000 1000 175 억 5534500 N N 0 N 00 N
12 20241120 140428 57 100.00 KOSPI 서비스업 N N N N N 6400 -10 5 -0.16 23998160 3746 27.12 6410 6420 6370 8330 4490 6410 6406.34 33.41 0 -1212 6483 6446 6403 6366 6323 6465 6385 176 1920 1000 4740 10 1 16567409 1060 6.54 0.56 12 0.02 978.00 11459.00 6600 20240524 -3.03 5870 20240117 9.03 6600 -3.03 20240524 5870 9.03 20240117 6600 -3.03 20240524 5870 9.03 20240117 0.15 N 035000 1000 175 억 5534500 N N 0 N 00 N